Stella International Holdings Limited (HKG:1836)
Hong Kong · Delayed Price · Currency is HKD 14.47
-0.17 (-1.16%)
Jan 22, 2026, 10:24 AM HKT
HKG:1836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14.59 | 14.63 | 14.32 | 14.49 | - | -0.69% | 1,316,001 |
| Jan 20, 2026 | 14.41 | 14.59 | 14.30 | 14.59 | 14.59 | 1.25% | 3,185,000 |
| Jan 19, 2026 | 14.58 | 14.74 | 14.24 | 14.41 | 14.41 | -2.44% | 6,078,500 |
| Jan 16, 2026 | 15.19 | 15.19 | 14.40 | 14.77 | 14.77 | -4.34% | 9,781,500 |
| Jan 15, 2026 | 15.30 | 15.45 | 15.28 | 15.44 | 15.44 | 0.98% | 542,500 |
| Jan 14, 2026 | 15.08 | 15.29 | 15.08 | 15.29 | 15.29 | 0.99% | 1,083,000 |
| Jan 13, 2026 | 15.14 | 15.18 | 15.07 | 15.14 | 15.14 | -0.26% | 792,000 |
| Jan 12, 2026 | 15.25 | 15.45 | 15.10 | 15.18 | 15.18 | -0.78% | 894,924 |
| Jan 9, 2026 | 15.03 | 15.30 | 14.91 | 15.30 | 15.30 | 1.86% | 1,596,000 |
| Jan 8, 2026 | 15.20 | 15.34 | 14.92 | 15.02 | 15.02 | -1.18% | 1,513,000 |
| Jan 7, 2026 | 15.13 | 15.20 | 14.90 | 15.20 | 15.20 | 0.20% | 1,014,500 |
| Jan 6, 2026 | 15.25 | 15.41 | 15.04 | 15.17 | 15.17 | -0.98% | 952,000 |
| Jan 5, 2026 | 15.34 | 15.40 | 15.11 | 15.32 | 15.32 | 0.52% | 730,251 |
| Jan 2, 2026 | 15.04 | 15.32 | 15.02 | 15.24 | 15.24 | 1.87% | 567,899 |
| Dec 31, 2025 | 15.20 | 15.20 | 14.83 | 14.96 | 14.96 | -1.25% | 1,331,500 |
| Dec 30, 2025 | 15.28 | 15.28 | 15.05 | 15.15 | 15.15 | -0.66% | 572,442 |
| Dec 29, 2025 | 15.79 | 15.79 | 15.07 | 15.25 | 15.25 | -3.42% | 1,780,000 |
| Dec 24, 2025 | 15.50 | 15.79 | 15.45 | 15.79 | 15.79 | 1.54% | 270,788 |
| Dec 23, 2025 | 15.50 | 15.67 | 15.45 | 15.55 | 15.55 | 0.45% | 504,000 |
| Dec 22, 2025 | 15.94 | 15.97 | 15.41 | 15.48 | 15.48 | -3.07% | 1,681,850 |
| Dec 19, 2025 | 16.17 | 16.17 | 15.92 | 15.97 | 15.97 | -1.24% | 557,000 |
| Dec 18, 2025 | 15.99 | 16.17 | 15.95 | 16.17 | 16.17 | 0.62% | 347,000 |
| Dec 17, 2025 | 15.99 | 16.22 | 15.87 | 16.07 | 16.07 | 0.82% | 709,200 |
| Dec 16, 2025 | 16.10 | 16.17 | 15.71 | 15.94 | 15.94 | -0.44% | 950,965 |
| Dec 15, 2025 | 15.83 | 16.15 | 15.80 | 16.01 | 16.01 | 1.65% | 987,000 |
| Dec 12, 2025 | 15.80 | 15.89 | 15.59 | 15.75 | 15.75 | - | 830,013 |
| Dec 11, 2025 | 15.85 | 16.05 | 15.71 | 15.75 | 15.75 | -0.51% | 1,087,500 |
| Dec 10, 2025 | 16.22 | 16.23 | 15.72 | 15.83 | 15.83 | -2.88% | 1,176,500 |
| Dec 9, 2025 | 16.30 | 16.30 | 16.04 | 16.30 | 16.30 | 0.43% | 586,500 |
| Dec 8, 2025 | 16.45 | 16.48 | 16.15 | 16.23 | 16.23 | -0.55% | 477,500 |
| Dec 5, 2025 | 16.44 | 16.44 | 16.13 | 16.32 | 16.32 | -0.73% | 636,500 |
| Dec 4, 2025 | 16.38 | 16.46 | 16.20 | 16.44 | 16.44 | -0.60% | 599,000 |
| Dec 3, 2025 | 16.47 | 16.60 | 16.34 | 16.54 | 16.54 | -0.54% | 537,618 |
| Dec 2, 2025 | 16.38 | 16.64 | 16.25 | 16.63 | 16.63 | 1.22% | 990,000 |
| Dec 1, 2025 | 16.36 | 16.68 | 16.30 | 16.43 | 16.43 | 0.43% | 1,090,528 |
| Nov 28, 2025 | 16.35 | 16.45 | 16.15 | 16.36 | 16.36 | -0.12% | 667,000 |
| Nov 27, 2025 | 16.40 | 16.55 | 16.30 | 16.38 | 16.38 | 0.31% | 1,659,916 |
| Nov 26, 2025 | 16.00 | 16.38 | 16.00 | 16.33 | 16.33 | 1.43% | 713,500 |
| Nov 25, 2025 | 16.18 | 16.21 | 15.90 | 16.10 | 16.10 | 0.12% | 1,112,796 |
| Nov 24, 2025 | 15.80 | 16.13 | 15.75 | 16.08 | 16.08 | 1.58% | 876,600 |
| Nov 21, 2025 | 15.63 | 15.85 | 15.50 | 15.83 | 15.83 | 0.38% | 1,592,500 |
| Nov 20, 2025 | 15.72 | 15.94 | 15.70 | 15.77 | 15.77 | -0.32% | 800,524 |
| Nov 19, 2025 | 15.62 | 15.94 | 15.62 | 15.82 | 15.82 | 0.25% | 575,500 |
| Nov 18, 2025 | 15.88 | 15.88 | 15.62 | 15.78 | 15.78 | -0.82% | 599,029 |
| Nov 17, 2025 | 16.28 | 16.28 | 15.81 | 15.91 | 15.91 | -2.27% | 757,539 |
| Nov 14, 2025 | 16.10 | 16.45 | 15.95 | 16.28 | 16.28 | 1.12% | 1,501,337 |
| Nov 13, 2025 | 16.07 | 16.41 | 15.95 | 16.10 | 16.10 | 0.31% | 1,207,000 |
| Nov 12, 2025 | 15.97 | 16.21 | 15.94 | 16.05 | 16.05 | 1.01% | 2,073,500 |
| Nov 11, 2025 | 16.09 | 16.10 | 15.60 | 15.89 | 15.89 | -0.44% | 1,605,041 |
| Nov 10, 2025 | 16.11 | 16.28 | 15.83 | 15.96 | 15.96 | -1.12% | 1,059,548 |